135,448CHF
0,41%
Echtzeit-Aktienkurs Tecan Group AG
Bid:
Ask:
Aktienkurse zur Tecan Group AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.04.2026 | 133,13 | 134,63 | 131,98 | 134,49 | -0,30% | - |
| 10.04.2026 | 133,80 | 135,20 | 131,90 | 134,90 | 2,51% | 51.805,00 |
| 09.04.2026 | 134,60 | 134,60 | 130,30 | 131,60 | -2,88% | 50.688,00 |
| 08.04.2026 | 137,30 | 138,10 | 133,40 | 135,50 | 3,20% | 60.757,00 |
| 07.04.2026 | 136,50 | 136,80 | 131,20 | 131,30 | -3,03% | 46.135,00 |
| 02.04.2026 | 134,60 | 137,30 | 133,20 | 135,40 | -1,02% | 37.587,00 |
| 01.04.2026 | 136,90 | 136,90 | 133,80 | 136,80 | 2,55% | 50.584,00 |
| 31.03.2026 | 129,90 | 133,80 | 128,80 | 133,40 | 3,25% | 38.814,00 |
| 30.03.2026 | 126,40 | 129,30 | 125,80 | 129,20 | 1,73% | 34.661,00 |
| 27.03.2026 | 128,50 | 130,20 | 126,90 | 127,00 | -0,86% | 50.606,00 |
| 26.03.2026 | 125,60 | 128,70 | 125,60 | 128,10 | 1,18% | 45.613,00 |
| 25.03.2026 | 126,00 | 128,10 | 125,50 | 126,60 | 1,20% | 66.863,00 |
| 24.03.2026 | 119,00 | 126,00 | 116,50 | 125,10 | 9,07% | 112.748,00 |
| 23.03.2026 | 113,10 | 117,50 | 110,60 | 114,70 | -1,21% | 58.275,00 |
| 20.03.2026 | 118,20 | 118,90 | 115,70 | 116,10 | -1,78% | 160.653,00 |
| 19.03.2026 | 119,00 | 120,50 | 116,60 | 118,20 | -2,80% | 74.564,00 |
| 18.03.2026 | 121,50 | 123,60 | 120,00 | 121,60 | 0,00% | 71.811,00 |
| 17.03.2026 | 117,50 | 123,60 | 117,40 | 121,60 | 3,58% | 112.422,00 |
| 16.03.2026 | 118,00 | 119,60 | 112,90 | 117,40 | -3,37% | 137.923,00 |
| 13.03.2026 | 122,10 | 122,10 | 118,60 | 121,50 | -1,62% | 110.735,00 |
| 12.03.2026 | 125,80 | 128,50 | 121,70 | 123,50 | -1,75% | 61.316,00 |
| 11.03.2026 | 126,30 | 127,60 | 124,80 | 125,70 | -1,80% | 43.728,00 |
| 10.03.2026 | 128,50 | 129,30 | 126,30 | 128,00 | 1,59% | 69.007,00 |
| 09.03.2026 | 126,00 | 127,40 | 124,80 | 126,00 | -1,41% | 43.085,00 |
| 06.03.2026 | 130,30 | 131,20 | 127,40 | 127,80 | -1,99% | 45.297,00 |
| 05.03.2026 | 130,60 | 133,60 | 130,20 | 130,40 | -0,15% | 32.437,00 |
| 04.03.2026 | 129,20 | 131,80 | 128,80 | 130,60 | 1,16% | 38.340,00 |
| 03.03.2026 | 129,80 | 130,40 | 127,20 | 129,10 | -2,93% | 67.451,00 |
| 02.03.2026 | 129,00 | 134,60 | 128,60 | 133,00 | -2,35% | 44.986,00 |
| 27.02.2026 | 135,30 | 136,40 | 134,30 | 136,20 | 1,19% | 48.333,00 |
| 26.02.2026 | 133,00 | 135,70 | 132,90 | 134,60 | 0,75% | 33.410,00 |
| 25.02.2026 | 132,10 | 135,70 | 130,90 | 133,60 | 0,53% | 37.862,00 |
| 24.02.2026 | 133,40 | 135,50 | 132,10 | 132,90 | -0,37% | 48.361,00 |
| 23.02.2026 | 136,60 | 138,00 | 133,40 | 133,40 | -3,26% | 56.377,00 |
| 20.02.2026 | 134,80 | 139,10 | 133,70 | 137,90 | 2,83% | 54.729,00 |
| 19.02.2026 | 135,80 | 137,90 | 134,10 | 134,10 | -0,96% | 35.433,00 |
| 18.02.2026 | 131,80 | 137,10 | 130,40 | 135,40 | 2,65% | 64.881,00 |
| 17.02.2026 | 130,10 | 131,90 | 129,40 | 131,90 | 1,54% | 44.606,00 |
| 16.02.2026 | 131,00 | 131,70 | 128,50 | 129,90 | -1,07% | 42.839,00 |
| 13.02.2026 | 127,90 | 132,60 | 127,80 | 131,30 | 3,47% | 96.856,00 |
| 12.02.2026 | 129,20 | 130,30 | 126,90 | 126,90 | -1,48% | 52.760,00 |
| 11.02.2026 | 134,80 | 134,80 | 128,80 | 128,80 | -4,45% | 117.608,00 |
| 10.02.2026 | 134,60 | 136,00 | 133,40 | 134,80 | 1,51% | 61.590,00 |
| 09.02.2026 | 138,00 | 138,00 | 130,60 | 132,80 | -2,57% | 69.016,00 |
| 06.02.2026 | 135,00 | 138,00 | 134,00 | 136,30 | 0,07% | 70.480,00 |
| 05.02.2026 | 137,30 | 137,70 | 134,40 | 136,20 | 0,15% | 68.471,00 |
| 04.02.2026 | 132,60 | 136,50 | 130,20 | 136,00 | 2,41% | 68.757,00 |
| 03.02.2026 | 135,70 | 135,70 | 131,60 | 132,80 | -0,75% | 69.792,00 |
| 02.02.2026 | 134,00 | 135,30 | 131,60 | 133,80 | -1,62% | 58.817,00 |
| 30.01.2026 | 135,40 | 137,60 | 135,40 | 136,00 | 0,00% | 71.325,00 |
| 29.01.2026 | 138,30 | 139,30 | 133,50 | 136,00 | -1,16% | 57.771,00 |
| 28.01.2026 | 140,10 | 140,30 | 136,50 | 137,60 | -2,20% | 47.029,00 |
| 27.01.2026 | 141,60 | 141,60 | 138,20 | 140,70 | -0,28% | 74.325,00 |
| 26.01.2026 | 138,30 | 141,10 | 138,30 | 141,10 | 1,51% | 60.500,00 |
| 23.01.2026 | 142,70 | 142,70 | 137,70 | 139,00 | -2,73% | 59.570,00 |
| 22.01.2026 | 145,20 | 145,70 | 141,10 | 142,90 | -0,49% | 53.535,00 |
| 21.01.2026 | 140,80 | 144,10 | 139,50 | 143,60 | 2,64% | 61.815,00 |
| 20.01.2026 | 141,70 | 143,10 | 139,90 | 139,90 | -1,48% | 85.833,00 |
| 19.01.2026 | 147,70 | 147,90 | 142,00 | 142,00 | -5,21% | 76.415,00 |
| 16.01.2026 | 152,00 | 153,10 | 148,90 | 149,80 | 0,94% | 74.849,00 |
| 15.01.2026 | 155,00 | 155,20 | 147,50 | 148,40 | -4,01% | 92.851,00 |
| 14.01.2026 | 157,90 | 159,90 | 154,60 | 154,60 | -2,09% | 64.649,00 |
| 13.01.2026 | 160,20 | 161,70 | 157,70 | 157,90 | -1,50% | 63.234,00 |
| 12.01.2026 | 154,00 | 160,90 | 153,50 | 160,30 | 6,16% | 135.011,00 |
| 09.01.2026 | 148,00 | 156,60 | 148,00 | 151,00 | 7,70% | 173.677,00 |
| 08.01.2026 | 139,40 | 143,00 | 138,90 | 140,20 | 1,01% | 53.451,00 |
| 07.01.2026 | 139,40 | 139,40 | 136,80 | 138,80 | 0,43% | 56.324,00 |
| 06.01.2026 | 134,00 | 138,70 | 134,00 | 138,20 | 4,22% | 77.949,00 |
| 05.01.2026 | 128,00 | 132,60 | 126,80 | 132,60 | 3,19% | 47.220,00 |
| 30.12.2025 | 127,70 | 129,00 | 127,40 | 128,50 | -0,16% | 19.420,00 |
| 29.12.2025 | 129,70 | 130,30 | 127,70 | 128,70 | -0,77% | 28.930,00 |
| 23.12.2025 | 128,90 | 130,70 | 128,30 | 129,70 | 0,86% | 30.451,00 |
| 22.12.2025 | 127,70 | 129,40 | 125,60 | 128,60 | 0,86% | 31.914,00 |
| 19.12.2025 | 127,20 | 128,40 | 126,40 | 127,50 | 0,47% | 90.632,00 |
| 18.12.2025 | 123,80 | 126,90 | 122,90 | 126,90 | 2,59% | 58.563,00 |
| 17.12.2025 | 125,00 | 125,00 | 120,50 | 123,70 | -1,04% | 77.864,00 |
| 16.12.2025 | 125,50 | 126,60 | 124,50 | 125,00 | -0,24% | 39.806,00 |
| 15.12.2025 | 127,00 | 127,00 | 123,80 | 125,30 | -0,87% | 53.988,00 |
| 12.12.2025 | 127,80 | 128,30 | 126,00 | 126,40 | -1,79% | 79.775,00 |
| 11.12.2025 | 129,00 | 130,20 | 128,10 | 128,70 | -0,46% | 25.607,00 |
| 10.12.2025 | 129,90 | 132,30 | 129,30 | 129,30 | -1,52% | 45.428,00 |
| 09.12.2025 | 130,80 | 131,60 | 129,70 | 131,30 | -0,30% | 47.280,00 |
| 08.12.2025 | 133,40 | 133,40 | 130,60 | 131,70 | -1,50% | 44.951,00 |
| 05.12.2025 | 133,90 | 134,90 | 133,20 | 133,70 | 0,00% | 20.671,00 |
| 04.12.2025 | 135,10 | 136,90 | 133,40 | 133,70 | -1,40% | 42.577,00 |
| 03.12.2025 | 136,00 | 137,50 | 134,30 | 135,60 | -0,07% | 33.045,00 |
| 02.12.2025 | 138,20 | 138,20 | 134,60 | 135,70 | -1,81% | 48.263,00 |
| 01.12.2025 | 138,00 | 139,70 | 137,10 | 138,20 | -0,14% | 25.080,00 |
| 28.11.2025 | 139,20 | 139,80 | 137,00 | 138,40 | -0,43% | 33.603,00 |
| 27.11.2025 | 139,00 | 140,20 | 138,10 | 139,00 | 0,07% | 18.649,00 |
| 26.11.2025 | 140,00 | 141,00 | 138,80 | 138,90 | -0,57% | 28.489,00 |
| 25.11.2025 | 136,50 | 140,00 | 135,60 | 139,70 | 1,97% | 30.383,00 |
| 24.11.2025 | 136,00 | 138,50 | 136,00 | 137,00 | 1,63% | 34.687,00 |
| 21.11.2025 | 132,00 | 135,60 | 132,00 | 134,80 | 1,35% | 34.120,00 |
| 20.11.2025 | 134,90 | 135,20 | 132,80 | 133,00 | -0,30% | 42.052,00 |
| 19.11.2025 | 134,10 | 134,80 | 133,00 | 133,40 | -0,15% | 31.146,00 |
| 18.11.2025 | 137,20 | 137,70 | 132,40 | 133,60 | -3,61% | 40.097,00 |
| 17.11.2025 | 141,00 | 141,20 | 137,60 | 138,60 | -1,00% | 32.763,00 |
| 14.11.2025 | 141,00 | 141,20 | 137,70 | 140,00 | -1,13% | 33.485,00 |
| 13.11.2025 | 140,30 | 142,20 | 139,90 | 141,60 | 1,51% | 61.313,00 |